Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.61	26.73	26.36	26.56	1,875,110	-0.05(-0.17%)
Feb 27, 2006	26.99	27.03	26.60	26.61	2,374,495	-0.31(-1.16%)
Feb 24, 2006	26.53	26.92	26.53	26.92	1,933,821	+0.36(+1.37%)
Feb 23, 2006	26.71	26.76	26.55	26.56	960,435	-0.22(-0.82%)
Feb 22, 2006	26.70	26.82	26.59	26.78	1,245,353	+0.14(+0.54%)
Feb 21, 2006	26.33	26.67	26.31	26.63	1,883,744	+0.31(+1.19%)
Feb 17, 2006	26.23	26.40	26.06	26.32	2,761,294	+0.06(+0.22%)
Feb 16, 2006	26.12	26.27	26.03	26.26	1,362,947	+0.13(+0.51%)
Feb 15, 2006	26.24	26.25	26.02	26.13	1,785,318	-0.09(-0.33%)
Feb 14, 2006	26.38	26.41	26.13	26.22	2,156,057	-0.15(-0.57%)
Feb 13, 2006	26.37	26.44	26.31	26.37	1,844,373	-0.35(-1.32%)
Feb 10, 2006	26.67	26.87	26.66	26.72	1,565,671	+0.05(+0.20%)
Feb 09, 2006	26.67	26.82	26.58	26.67	1,277,299	+0.00(+0.00%)
Feb 08, 2006	26.53	26.80	26.47	26.67	2,010,835	+0.12(+0.46%)
Feb 07, 2006	26.70	26.77	26.49	26.55	1,377,107	-0.17(-0.63%)
Feb 06, 2006	26.65	26.78	26.58	26.71	1,227,395	+0.02(+0.07%)
Feb 03, 2006	26.75	26.86	26.55	26.70	1,889,442	-0.27(-0.99%)
Feb 02, 2006	27.13	27.18	26.74	26.96	2,537,848	-0.28(-1.02%)
Feb 01, 2006	27.25	27.33	27.12	27.24	1,891,860	+0.02(+0.06%)
Jan 31, 2006	27.28	27.37	27.17	27.22	1,300,092	-0.04(-0.15%)
Jan 30, 2006	27.35	27.35	27.17	27.26	1,825,551	-0.12(-0.44%)
Jan 27, 2006	27.13	27.52	27.22	27.39	3,541,108	+0.25(+0.94%)
Jan 26, 2006	27.11	27.41	27.02	27.13	4,919,596	+0.02(+0.06%)
Jan 25, 2006	27.18	27.30	26.93	27.11	2,481,037	-0.07(-0.26%)
Jan 24, 2006	27.04	27.22	27.03	27.18	2,046,234	+0.14(+0.54%)
Jan 23, 2006	27.04	27.18	26.95	27.04	1,663,752	-0.02(-0.09%)
Jan 20, 2006	27.27	27.30	26.95	27.06	2,207,343	-0.21(-0.76%)
Jan 19, 2006	27.15	27.30	27.08	27.27	1,641,304	+0.12(+0.45%)
Jan 18, 2006	27.13	27.22	27.06	27.15	1,793,433	+0.05(+0.17%)
Jan 17, 2006	26.81	27.11	26.75	27.10	1,613,158	+0.29(+1.08%)
Jan 13, 2006	27.27	27.27	26.73	26.81	1,295,085	+0.00(+0.00%)
Jan 12, 2006	26.93	26.98	26.81	26.81	1,490,211	-0.09(-0.32%)
Jan 11, 2006	27.01	27.06	26.81	26.90	1,088,562	-0.10(-0.36%)
Jan 10, 2006	26.99	27.10	26.95	27.00	872,714	-0.08(-0.28%)
Jan 09, 2006	27.16	27.16	26.96	27.07	1,336,527	-0.03(-0.13%)
Jan 06, 2006	27.10	27.15	26.94	27.11	1,127,932	+0.08(+0.30%)
Jan 05, 2006	27.02	27.15	26.93	27.03	1,118,953	-0.02(-0.06%)
Jan 04, 2006	27.07	27.11	26.67	27.04	2,662,177	+0.00(+0.00%)
Jan 03, 2006	26.89	27.16	26.78	27.04	2,451,509	+0.21(+0.80%)
Dec 30, 2005	26.93	26.95	26.80	26.83	2,227,719	-0.13(-0.49%)
Dec 29, 2005	27.07	27.20	26.96	26.96	2,472,058	-0.10(-0.38%)
Dec 28, 2005	27.27	27.31	26.93	27.07	1,885,298	-0.20(-0.72%)
Dec 27, 2005	27.22	27.35	27.15	27.26	3,332,167	+0.08(+0.30%)
Dec 23, 2005	27.19	27.29	27.14	27.18	2,478,447	+0.05(+0.19%)
Dec 22, 2005	26.97	27.25	26.95	27.13	3,092,663	+0.24(+0.88%)
Dec 21, 2005	27.14	27.21	26.81	26.89	2,460,661	-0.10(-0.36%)
Dec 20, 2005	26.98	27.11	26.89	26.99	2,013,598	+0.05(+0.17%)
Dec 19, 2005	27.13	27.19	26.82	26.95	2,124,975	-0.19(-0.68%)
Dec 16, 2005	26.99	27.36	26.95	27.13	3,429,903	+0.33(+1.23%)
Dec 15, 2005	26.83	27.05	26.70	26.80	2,639,556	-0.03(-0.11%)
Dec 14, 2005	26.64	26.91	26.59	26.83	2,179,714	+0.25(+0.96%)
Dec 13, 2005	26.36	26.61	26.36	26.58	2,099,937	+0.24(+0.90%)
Dec 12, 2005	26.37	26.52	26.12	26.34	2,367,242	+0.01(+0.04%)
Dec 09, 2005	26.15	26.37	26.15	26.33	1,735,932	+0.16(+0.60%)
Dec 08, 2005	26.07	26.28	25.91	26.17	2,423,363	+0.17(+0.67%)
Dec 07, 2005	26.20	26.33	25.89	26.00	2,400,224	-0.12(-0.47%)
Dec 06, 2005	26.32	26.36	26.10	26.12	2,643,009	-0.19(-0.73%)
Dec 05, 2005	26.58	26.61	25.72	26.31	1,295,430	-0.22(-0.83%)
Dec 02, 2005	26.48	26.53	26.27	26.53	1,052,645	+0.06(+0.24%)
Dec 01, 2005	26.70	26.70	26.33	26.47	1,672,904	+0.09(+0.35%)
Nov 30, 2005	26.44	26.68	26.25	26.37	2,748,516	-0.32(-1.21%)
Nov 29, 2005	26.70	26.86	26.54	26.70	1,221,351	+0.14(+0.55%)
Nov 28, 2005	26.73	26.88	26.52	26.55	1,243,281	-0.09(-0.35%)
Nov 25, 2005	26.64	26.64	26.50	26.64	400,958	+0.15(+0.57%)
Nov 23, 2005	26.49	26.70	26.36	26.49	1,063,178	+0.06(+0.22%)
Nov 22, 2005	26.49	26.55	26.20	26.44	1,429,255	-0.06(-0.22%)
Nov 21, 2005	26.37	26.54	26.34	26.49	1,352,759	+0.13(+0.48%)
Nov 18, 2005	26.31	26.46	26.00	26.37	2,261,736	+0.23(+0.86%)
Nov 17, 2005	25.93	26.24	25.95	26.14	2,101,491	+0.21(+0.83%)
Nov 16, 2005	25.86	26.14	25.86	25.93	1,939,346	+0.05(+0.20%)
Nov 15, 2005	25.86	26.09	25.79	25.87	1,696,561	-0.13(-0.49%)
Nov 14, 2005	26.19	26.26	25.96	26.00	2,124,457	-0.58(-2.18%)
Nov 11, 2005	26.82	26.82	26.41	26.58	1,758,898	-0.17(-0.65%)
Nov 10, 2005	26.61	26.80	26.29	26.75	1,949,534	+0.11(+0.41%)
Nov 09, 2005	26.20	26.71	26.25	26.64	1,940,382	+0.45(+1.70%)
Nov 08, 2005	26.18	26.44	26.12	26.20	1,234,475	+0.04(+0.16%)
Nov 07, 2005	26.36	26.58	26.12	26.16	1,582,594	-0.16(-0.59%)
Nov 04, 2005	26.67	26.67	26.22	26.31	2,051,587	-0.09(-0.33%)
Nov 03, 2005	26.47	26.66	26.30	26.40	2,541,475	-0.12(-0.46%)
Nov 02, 2005	26.20	26.52	26.00	26.52	1,815,018	+0.30(+1.15%)
Nov 01, 2005	26.29	26.49	26.15	26.22	1,902,911	-0.13(-0.48%)
Oct 31, 2005	26.19	26.49	26.11	26.35	1,871,484	+0.17(+0.64%)
Oct 28, 2005	25.71	26.19	25.71	26.18	1,245,526	+0.46(+1.80%)
Oct 27, 2005	25.94	25.98	25.59	25.72	1,370,372	-0.22(-0.85%)
Oct 26, 2005	26.20	26.20	25.86	25.94	2,079,215	-0.34(-1.28%)
Oct 25, 2005	26.70	26.70	26.07	26.27	2,117,032	-0.24(-0.90%)
Oct 24, 2005	25.99	26.51	25.94	26.51	2,479,311	+0.52(+2.01%)
Oct 21, 2005	26.06	26.12	25.68	25.99	3,141,358	+0.36(+1.42%)
Oct 20, 2005	26.06	26.06	25.48	25.63	2,421,118	-0.41(-1.56%)
Oct 19, 2005	25.77	26.04	25.31	26.03	2,639,556	+0.20(+0.78%)
Oct 18, 2005	26.04	26.08	25.65	25.83	1,948,153	-0.19(-0.73%)
Oct 17, 2005	25.85	26.19	25.83	26.02	1,787,562	+0.23(+0.88%)
Oct 14, 2005	25.89	26.00	25.57	25.79	2,365,861	+0.03(+0.14%)
Oct 13, 2005	26.09	26.19	25.63	25.76	2,512,292	-0.56(-2.11%)
Oct 12, 2005	26.38	26.66	26.14	26.31	2,318,375	-0.31(-1.17%)
Oct 11, 2005	26.88	26.96	26.59	26.63	1,313,389	-0.19(-0.69%)
Oct 10, 2005	27.23	27.24	26.67	26.81	1,604,869	-0.42(-1.55%)
Oct 07, 2005	27.04	27.25	26.90	27.24	1,712,275	+0.27(+1.01%)
Oct 06, 2005	27.19	27.24	26.56	26.96	2,652,334	-0.24(-0.87%)
Oct 05, 2005	27.77	27.95	27.20	27.20	1,725,916	-0.71(-2.55%)
Oct 04, 2005	28.29	28.36	27.89	27.91	985,818	-0.38(-1.33%)
Oct 03, 2005	28.23	28.43	28.17	28.29	2,649,744	+0.17(+0.62%)
Sep 30, 2005	28.26	28.32	28.01	28.12	1,418,895	-0.21(-0.76%)
Sep 29, 2005	28.03	28.52	27.89	28.33	1,212,890	+0.19(+0.68%)
Sep 28, 2005	28.12	28.25	27.97	28.14	1,147,272	+0.21(+0.77%)
Sep 27, 2005	28.02	28.20	27.79	27.92	1,217,380	+0.00(+0.00%)
Sep 26, 2005	27.90	28.07	27.80	27.92	1,459,647	+0.00(+0.00%)
Sep 23, 2005	27.92	27.98	27.63	27.92	829,027	+0.14(+0.50%)
Sep 22, 2005	27.88	27.96	27.62	27.79	1,989,596	-0.24(-0.85%)
Sep 21, 2005	28.12	28.29	27.72	28.02	1,868,376	-0.09(-0.33%)
Sep 20, 2005	28.20	28.43	28.12	28.12	1,393,856	-0.16(-0.57%)
Sep 19, 2005	28.28	28.54	28.19	28.28	932,633	-0.24(-0.83%)
Sep 16, 2005	28.34	28.54	28.09	28.52	3,248,073	+0.34(+1.21%)
Sep 15, 2005	28.03	28.27	27.99	28.17	1,190,614	+0.28(+1.00%)
Sep 14, 2005	27.87	28.07	27.87	27.90	1,109,801	+0.06(+0.23%)
Sep 13, 2005	27.97	28.08	27.80	27.83	1,778,928	-0.16(-0.56%)
Sep 12, 2005	27.80	27.99	27.68	27.99	1,847,827	+0.10(+0.37%)
Sep 09, 2005	27.58	27.94	27.58	27.88	1,093,915	+0.37(+1.35%)
Sep 08, 2005	27.58	27.81	27.46	27.51	879,794	-0.21(-0.75%)
Sep 07, 2005	27.91	27.93	27.52	27.72	979,257	-0.17(-0.60%)
Sep 06, 2005	27.74	28.07	27.71	27.89	1,480,368	+0.30(+1.07%)
Sep 02, 2005	27.61	27.76	27.50	27.59	1,576,895	+0.08(+0.27%)
Sep 01, 2005	27.17	27.69	26.99	27.52	2,481,037	+0.35(+1.30%)
Aug 31, 2005	26.92	27.19	26.81	27.17	1,738,522	+0.35(+1.30%)
Aug 30, 2005	26.97	27.04	26.56	26.82	1,974,918	-0.16(-0.58%)
Aug 29, 2005	26.64	27.03	26.58	26.98	1,464,482	+0.22(+0.82%)
Aug 26, 2005	26.82	26.98	26.73	26.75	1,115,500	-0.13(-0.50%)
Aug 25, 2005	26.72	26.96	26.72	26.89	1,059,725	+0.17(+0.63%)
Aug 24, 2005	26.99	27.14	26.71	26.72	1,808,802	-0.25(-0.92%)
Aug 23, 2005	26.81	27.06	26.81	26.97	1,415,441	+0.07(+0.26%)
Aug 22, 2005	26.75	27.01	26.64	26.90	1,176,628	+0.16(+0.58%)
Aug 19, 2005	26.80	26.84	26.66	26.74	995,143	+0.06(+0.22%)
Aug 18, 2005	26.52	26.78	26.45	26.69	1,450,668	+0.09(+0.33%)
Aug 17, 2005	26.79	26.82	26.41	26.60	1,563,599	-0.16(-0.58%)
Aug 16, 2005	27.16	27.28	26.75	26.75	1,834,185	-0.46(-1.70%)
Aug 15, 2005	27.21	27.26	27.00	27.22	1,543,741	-0.29(-1.05%)
Aug 12, 2005	27.46	27.56	27.22	27.51	1,471,734	-0.02(-0.06%)
Aug 11, 2005	27.10	27.53	27.10	27.53	1,415,787	+0.29(+1.06%)
Aug 10, 2005	27.36	27.61	27.10	27.24	1,744,911	-0.03(-0.11%)
Aug 09, 2005	27.03	27.26	26.90	27.26	2,421,636	+0.23(+0.84%)
Aug 08, 2005	27.59	27.65	26.91	27.04	2,211,314	-0.54(-1.95%)
Aug 05, 2005	27.88	27.90	27.32	27.58	2,006,863	-0.44(-1.57%)
Aug 04, 2005	28.08	28.20	27.97	28.02	1,203,738	-0.16(-0.58%)
Aug 03, 2005	27.99	28.51	27.96	28.18	1,754,926	+0.16(+0.56%)
Aug 02, 2005	27.68	28.05	27.68	28.02	1,813,809	+0.43(+1.57%)
Aug 01, 2005	27.92	27.97	27.58	27.59	1,791,534	-0.30(-1.08%)
Jul 29, 2005	28.05	28.19	27.88	27.89	1,104,621	-0.22(-0.78%)
Jul 28, 2005	27.93	28.13	27.75	28.11	1,956,787	+0.25(+0.91%)
Jul 27, 2005	27.76	27.97	27.69	27.86	1,615,575	+0.04(+0.15%)
Jul 26, 2005	27.91	28.03	27.75	27.81	1,372,790	-0.06(-0.23%)
Jul 25, 2005	27.71	28.06	27.71	27.88	1,608,150	+0.16(+0.56%)
Jul 22, 2005	27.52	27.73	27.49	27.72	1,188,715	+0.20(+0.74%)
Jul 21, 2005	27.83	27.91	27.35	27.52	2,853,676	-0.36(-1.31%)
Jul 20, 2005	27.57	27.89	27.43	27.88	1,922,942	+0.28(+1.03%)
Jul 19, 2005	27.73	27.75	27.57	27.60	1,401,282	-0.08(-0.27%)
Jul 18, 2005	27.88	27.97	27.67	27.68	820,911	-0.16(-0.58%)
Jul 15, 2005	27.75	27.93	27.73	27.84	836,624	-0.01(-0.04%)
Jul 14, 2005	28.12	28.23	27.64	27.85	1,645,448	-0.22(-0.78%)
Jul 13, 2005	28.00	28.19	27.95	28.07	1,447,905	+0.10(+0.35%)
Jul 12, 2005	27.83	27.98	27.68	27.97	1,372,617	+0.14(+0.52%)
Jul 11, 2005	27.79	27.86	27.72	27.83	1,176,973	+0.12(+0.42%)
Jul 08, 2005	27.31	27.73	27.25	27.71	1,610,740	+0.47(+1.72%)
Jul 07, 2005	26.77	27.25	26.74	27.24	2,029,657	+0.24(+0.88%)
Jul 06, 2005	27.17	27.31	26.98	27.00	1,564,290	-0.21(-0.77%)
Jul 05, 2005	27.22	27.34	27.09	27.21	1,243,109	-0.05(-0.19%)
Jul 01, 2005	27.10	27.30	27.02	27.26	1,465,863	+0.14(+0.51%)
Jun 30, 2005	27.09	27.35	27.00	27.13	1,929,676	+0.11(+0.41%)
Jun 29, 2005	26.93	27.07	26.84	27.02	1,228,604	+0.06(+0.21%)
Jun 28, 2005	26.77	26.96	26.75	26.96	1,421,485	+0.24(+0.91%)
Jun 27, 2005	26.71	26.89	26.60	26.71	1,273,845	+0.07(+0.26%)
Jun 24, 2005	26.92	26.96	26.62	26.64	1,160,223	-0.23(-0.84%)
Jun 23, 2005	27.17	27.17	26.71	26.87	1,405,599	+0.04(+0.15%)
Jun 22, 2005	26.73	26.89	26.66	26.83	1,479,159	+0.24(+0.91%)
Jun 21, 2005	26.58	26.67	26.49	26.59	931,252	-0.01(-0.02%)
Jun 20, 2005	26.49	26.63	26.44	26.59	811,068	+0.01(+0.02%)
Jun 17, 2005	26.67	26.73	26.50	26.59	1,532,517	+0.12(+0.46%)
Jun 16, 2005	26.38	26.55	26.24	26.47	1,660,126	+0.19(+0.71%)
Jun 15, 2005	26.63	26.63	26.25	26.28	1,289,386	-0.28(-1.07%)
Jun 14, 2005	26.41	26.66	26.29	26.56	1,267,802	+0.19(+0.70%)
Jun 13, 2005	26.36	26.48	26.23	26.38	1,585,874	-0.02(-0.07%)
Jun 10, 2005	26.35	26.49	26.30	26.40	1,265,211	+0.08(+0.29%)
Jun 09, 2005	26.38	26.41	26.20	26.32	1,159,878	-0.12(-0.44%)
Jun 08, 2005	26.51	26.59	26.38	26.44	906,559	-0.06(-0.24%)
Jun 07, 2005	26.55	26.73	26.42	26.50	1,745,084	+0.05(+0.18%)
Jun 06, 2005	26.62	26.66	26.44	26.45	1,190,960	-0.18(-0.67%)
Jun 03, 2005	26.62	26.75	26.46	26.63	1,156,424	+0.05(+0.20%)
Jun 02, 2005	26.58	26.64	26.53	26.58	1,113,255	-0.05(-0.20%)
Jun 01, 2005	26.33	26.80	26.23	26.63	2,118,413	+0.28(+1.05%)
May 31, 2005	26.35	26.49	26.27	26.36	1,635,606	+0.10(+0.40%)
May 27, 2005	26.07	26.27	26.07	26.25	1,110,665	+0.18(+0.69%)
May 26, 2005	26.12	26.23	26.01	26.07	1,933,648	-0.06(-0.22%)
May 25, 2005	26.24	26.32	26.04	26.13	2,108,398	-0.19(-0.73%)
May 24, 2005	26.34	26.45	26.19	26.32	1,671,177	+0.00(+0.00%)
May 23, 2005	26.49	26.49	26.23	26.32	3,560,448	-0.16(-0.59%)
May 20, 2005	26.50	26.50	26.31	26.48	1,972,846	+0.04(+0.15%)
May 19, 2005	26.50	26.56	26.29	26.44	1,951,261	-0.08(-0.28%)
May 18, 2005	26.49	26.70	26.37	26.51	1,975,954	+0.10(+0.39%)
May 17, 2005	26.20	26.45	26.16	26.41	2,540,439	+0.03(+0.13%)
May 16, 2005	25.96	26.42	25.92	26.37	4,857,260	+0.09(+0.33%)
May 13, 2005	26.41	26.53	26.06	26.29	4,860,022	-0.03(-0.13%)
May 12, 2005	26.35	26.40	26.18	26.32	2,466,014	-0.03(-0.11%)
May 11, 2005	26.05	26.41	25.96	26.35	3,240,993	+0.36(+1.38%)
May 10, 2005	25.90	26.07	25.78	25.99	2,567,549	+0.02(+0.07%)
May 09, 2005	25.72	25.98	25.60	25.97	2,698,612	+0.33(+1.29%)
May 06, 2005	25.57	25.73	25.41	25.64	2,712,944	+0.13(+0.52%)
May 05, 2005	25.26	25.54	25.21	25.51	2,179,196	+0.17(+0.66%)
May 04, 2005	25.30	25.36	25.13	25.34	1,575,514	+0.04(+0.16%)
May 03, 2005	25.22	25.41	25.13	25.30	1,350,687	+0.05(+0.18%)
May 02, 2005	25.19	25.28	25.12	25.26	1,152,280	+0.19(+0.76%)
Apr 29, 2005	24.90	25.09	24.75	25.06	2,490,017	+0.23(+0.91%)
Apr 28, 2005	25.13	25.24	24.82	24.84	1,811,737	-0.32(-1.27%)
Apr 27, 2005	25.06	25.28	24.84	25.16	2,760,948	+0.08(+0.30%)
Apr 26, 2005	25.17	25.28	25.00	25.08	1,435,990	-0.16(-0.64%)
Apr 25, 2005	25.08	25.24	25.02	25.24	2,021,714	+0.24(+0.97%)
Apr 22, 2005	24.88	25.16	24.78	25.00	1,684,992	+0.12(+0.47%)
Apr 21, 2005	24.87	24.99	24.62	24.88	1,751,818	+0.30(+1.20%)
Apr 20, 2005	24.65	24.72	24.48	24.59	1,177,318	-0.09(-0.35%)
Apr 19, 2005	24.54	24.80	24.50	24.68	1,438,235	+0.16(+0.64%)
Apr 18, 2005	24.44	24.70	24.32	24.52	1,863,368	+0.08(+0.31%)
Apr 15, 2005	24.76	24.77	24.44	24.44	2,275,550	-0.31(-1.26%)
Apr 14, 2005	24.79	24.89	24.69	24.76	2,161,756	-0.03(-0.12%)
Apr 13, 2005	24.79	25.01	24.69	24.79	2,204,407	-0.12(-0.49%)
Apr 12, 2005	24.48	24.93	24.36	24.91	1,806,730	+0.36(+1.46%)
Apr 11, 2005	24.48	24.72	24.48	24.55	1,149,344	+0.11(+0.45%)
Apr 08, 2005	24.61	24.66	24.43	24.44	1,605,042	-0.16(-0.66%)
Apr 07, 2005	24.45	24.62	24.37	24.60	1,309,762	+0.20(+0.83%)
Apr 06, 2005	24.42	24.54	24.35	24.40	1,019,318	+0.01(+0.02%)
Apr 05, 2005	24.16	24.39	24.12	24.39	981,674	+0.30(+1.23%)
Apr 04, 2005	24.24	24.27	24.03	24.10	2,055,559	-0.13(-0.55%)
Apr 01, 2005	24.55	24.67	24.18	24.23	1,822,961	-0.20(-0.81%)
Mar 31, 2005	24.32	24.52	24.29	24.43	3,521,422	+0.17(+0.72%)
Mar 30, 2005	23.98	24.28	23.98	24.25	1,503,852	+0.27(+1.13%)
Mar 29, 2005	24.20	24.20	23.88	23.98	1,539,079	-0.13(-0.53%)
Mar 28, 2005	24.28	24.35	24.10	24.11	1,003,259	-0.08(-0.31%)
Mar 24, 2005	24.17	24.36	24.11	24.18	1,266,247	+0.15(+0.63%)
Mar 23, 2005	24.02	24.09	23.80	24.03	2,009,454	-0.05(-0.19%)
Mar 22, 2005	24.32	24.39	24.03	24.08	2,940,361	-0.20(-0.81%)
Mar 21, 2005	24.32	24.38	24.14	24.28	2,512,119	+0.04(+0.17%)
Mar 18, 2005	24.61	24.62	24.02	24.24	3,974,011	-0.25(-1.04%)
Mar 17, 2005	24.57	24.75	24.41	24.49	1,295,257	+0.06(+0.26%)
Mar 16, 2005	24.72	24.72	24.21	24.43	1,918,625	-0.13(-0.54%)
Mar 15, 2005	24.82	24.87	24.50	24.56	1,276,608	-0.08(-0.33%)
Mar 14, 2005	24.48	24.69	24.44	24.64	1,722,981	+0.38(+1.55%)
Mar 11, 2005	24.44	24.59	24.26	24.26	1,264,175	-0.17(-0.71%)
Mar 10, 2005	24.38	24.47	24.12	24.44	2,501,068	+0.28(+1.17%)
Mar 09, 2005	24.53	24.53	24.12	24.15	3,044,140	-0.45(-1.81%)
Mar 08, 2005	24.90	24.90	24.58	24.60	1,735,932	-0.30(-1.21%)
Mar 07, 2005	24.98	25.01	24.79	24.90	1,673,940	+0.05(+0.21%)
Mar 04, 2005	24.64	25.02	24.64	24.85	2,453,236	+0.30(+1.20%)
Mar 03, 2005	24.70	24.76	24.53	24.55	1,922,769	-0.09(-0.35%)
Mar 02, 2005	24.70	24.78	24.55	24.64	1,645,103	-0.12(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.